Advertisement
U.S. Markets closed
S&P Futures
5,889.50 +18.50 (+0.32%) Dow Futures
42,517.00 +70.00 (+0.16%) Nasdaq Futures
20,768.50 +72.00 (+0.35%) Russell 2000 Futures
2,253.70 +3.40 (+0.15%) Crude Oil
67.45 +0.24 (+0.36%) Gold
2,790.00 +8.90 (+0.32%)
Datagroup SE (D6H.HM)
Hamburg - Hamburg Delayed Price. Currency in EUR
Follow
At close: 08:16AM CET
Advertisement
Time Period:
Oct 30, 2023 - Oct 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2024 | - | - | - | - | - | - |
| Oct 29, 2024 | - | - | - | - | - | - |
| Oct 28, 2024 | 42.60 | 43.25 | 42.60 | 43.25 | 43.25 | 3,000 |
| Oct 25, 2024 | 43.10 | 43.10 | 43.10 | 43.10 | 43.10 | 30 |
| Oct 24, 2024 | 43.10 | 43.10 | 43.10 | 43.10 | 43.10 | - |
| Oct 23, 2024 | 41.20 | 43.75 | 41.20 | 43.75 | 43.75 | 100 |
| Oct 22, 2024 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | - |
| Oct 21, 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - |
| Oct 18, 2024 | 41.65 | 41.65 | 41.65 | 41.65 | 41.65 | - |
| Oct 17, 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - |
| Oct 16, 2024 | 40.90 | 40.90 | 40.90 | 40.90 | 40.90 | - |
| Oct 15, 2024 | 42.35 | 42.35 | 42.35 | 42.35 | 42.35 | - |
| Oct 14, 2024 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | - |
| Oct 11, 2024 | 43.70 | 43.70 | 43.70 | 43.70 | 43.70 | - |
| Oct 10, 2024 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | - |
| Oct 09, 2024 | 43.10 | 43.10 | 43.10 | 43.10 | 43.10 | - |
| Oct 08, 2024 | 43.30 | 43.30 | 43.30 | 43.30 | 43.30 | - |
| Oct 07, 2024 | 43.85 | 43.85 | 43.85 | 43.85 | 43.85 | - |
| Oct 04, 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - |
| Oct 03, 2024 | 43.10 | 43.10 | 43.10 | 43.10 | 43.10 | - |
| Oct 02, 2024 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | - |
| Oct 01, 2024 | 42.25 | 42.25 | 42.25 | 42.25 | 42.25 | - |
| Sep 30, 2024 | 42.10 | 42.10 | 42.10 | 42.10 | 42.10 | - |
| Sep 27, 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - |
| Sep 26, 2024 | 40.25 | 40.25 | 40.25 | 40.25 | 40.25 | - |
| Sep 25, 2024 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | - |
| Sep 24, 2024 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | - |
| Sep 23, 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - |
| Sep 20, 2024 | 41.25 | 41.25 | 41.25 | 41.25 | 41.25 | - |
| Sep 19, 2024 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | - |
| Sep 18, 2024 | 39.30 | 39.30 | 39.30 | 39.30 | 39.30 | - |
| Sep 17, 2024 | 39.25 | 39.25 | 39.25 | 39.25 | 39.25 | - |
| Sep 16, 2024 | 38.90 | 38.90 | 38.90 | 38.90 | 38.90 | - |
| Sep 13, 2024 | 38.35 | 38.35 | 38.35 | 38.35 | 38.35 | - |
| Sep 12, 2024 | 39.05 | 39.05 | 39.05 | 39.05 | 39.05 | - |
| Sep 11, 2024 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | - |
| Sep 10, 2024 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | - |
| Sep 09, 2024 | 38.75 | 38.75 | 38.75 | 38.75 | 38.75 | - |
| Sep 06, 2024 | 39.30 | 39.30 | 39.30 | 39.30 | 39.30 | - |
| Sep 05, 2024 | 38.90 | 38.90 | 38.90 | 38.90 | 38.90 | - |
| Sep 04, 2024 | 39.55 | 39.55 | 39.55 | 39.55 | 39.55 | - |
| Sep 03, 2024 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | - |
| Sep 02, 2024 | 42.10 | 42.10 | 42.10 | 42.10 | 42.10 | - |
| Aug 30, 2024 | 40.30 | 40.30 | 40.30 | 40.30 | 40.30 | - |
| Aug 29, 2024 | 41.15 | 41.15 | 41.15 | 41.15 | 41.15 | - |
| Aug 28, 2024 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | - |
| Aug 27, 2024 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - |
| Aug 26, 2024 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | - |
| Aug 23, 2024 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - |
| Aug 22, 2024 | 43.95 | 43.95 | 43.95 | 43.95 | 43.95 | - |
| Aug 21, 2024 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | - |
| Aug 20, 2024 | 43.60 | 44.40 | 43.60 | 44.40 | 44.40 | 300 |
| Aug 19, 2024 | 42.65 | 42.65 | 42.65 | 42.65 | 42.65 | - |
| Aug 16, 2024 | 42.75 | 42.75 | 42.75 | 42.75 | 42.75 | - |
| Aug 15, 2024 | 43.05 | 43.55 | 43.05 | 43.55 | 43.55 | 20 |
| Aug 14, 2024 | 42.30 | 42.30 | 42.30 | 42.30 | 42.30 | - |
| Aug 13, 2024 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - |
| Aug 12, 2024 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | - |
| Aug 09, 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
| Aug 08, 2024 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | - |
| Aug 07, 2024 | 40.10 | 40.10 | 40.10 | 40.10 | 40.10 | - |
| Aug 06, 2024 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | - |
| Aug 05, 2024 | 40.45 | 40.45 | 40.45 | 40.45 | 40.45 | - |
| Aug 02, 2024 | 40.65 | 40.65 | 40.65 | 40.65 | 40.65 | - |
| Aug 01, 2024 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | - |
| Jul 31, 2024 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | - |
| Jul 30, 2024 | 40.35 | 40.35 | 40.35 | 40.35 | 40.35 | - |
| Jul 29, 2024 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | - |
| Jul 26, 2024 | 40.55 | 40.55 | 40.55 | 40.55 | 40.55 | - |
| Jul 25, 2024 | 40.45 | 40.45 | 40.45 | 40.45 | 40.45 | - |
| Jul 24, 2024 | 41.30 | 41.30 | 41.30 | 41.30 | 41.30 | - |
| Jul 23, 2024 | 41.55 | 41.55 | 41.55 | 41.55 | 41.55 | - |
| Jul 22, 2024 | 41.35 | 41.35 | 41.35 | 41.35 | 41.35 | - |
| Jul 19, 2024 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | - |
| Jul 18, 2024 | 41.65 | 41.65 | 41.65 | 41.65 | 41.65 | - |
| Jul 17, 2024 | 41.85 | 41.85 | 41.85 | 41.85 | 41.85 | - |
| Jul 16, 2024 | 42.05 | 42.05 | 42.05 | 42.05 | 42.05 | - |
| Jul 15, 2024 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | 45 |
| Jul 12, 2024 | 43.25 | 43.25 | 43.25 | 43.25 | 43.25 | - |
| Jul 11, 2024 | 42.15 | 42.15 | 42.15 | 42.15 | 42.15 | - |
| Jul 10, 2024 | 42.35 | 42.35 | 42.35 | 42.35 | 42.35 | - |
| Jul 09, 2024 | 42.65 | 42.65 | 42.65 | 42.65 | 42.65 | - |
| Jul 08, 2024 | 43.75 | 43.95 | 43.75 | 43.95 | 43.95 | 150 |
| Jul 05, 2024 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | - |
| Jul 04, 2024 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | - |
| Jul 03, 2024 | 44.05 | 44.05 | 44.05 | 44.05 | 44.05 | - |
| Jul 02, 2024 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | - |
| Jul 01, 2024 | 43.90 | 43.90 | 43.90 | 43.90 | 43.90 | - |
| Jun 28, 2024 | 44.55 | 44.55 | 44.55 | 44.55 | 44.55 | - |
| Jun 27, 2024 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | - |
| Jun 26, 2024 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | - |
| Jun 25, 2024 | 46.05 | 46.05 | 46.05 | 46.05 | 46.05 | - |
| Jun 24, 2024 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | - |
| Jun 21, 2024 | 47.45 | 47.45 | 47.45 | 47.45 | 47.45 | - |
| Jun 20, 2024 | 45.65 | 45.65 | 45.65 | 45.65 | 45.65 | - |
| Jun 19, 2024 | 46.55 | 46.55 | 46.55 | 46.55 | 46.55 | - |
| Jun 18, 2024 | 47.15 | 47.15 | 47.15 | 47.15 | 47.15 | - |
| Jun 17, 2024 | 46.55 | 46.55 | 46.55 | 46.55 | 46.55 | - |
| Jun 14, 2024 | 47.70 | 47.70 | 47.70 | 47.70 | 47.70 | - |
| Jun 13, 2024 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.